Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 98.14 | 101.04 | 96.78 | 99.28 | 2,285,689 | -1.35(-1.34%) |
Jun 29, 2022 | 102.81 | 102.92 | 100.38 | 100.63 | 2,559,553 | -2.77(-2.68%) |
Jun 28, 2022 | 106.32 | 108.02 | 103.09 | 103.40 | 1,776,527 | -1.03(-0.99%) |
Jun 27, 2022 | 106.00 | 106.00 | 103.86 | 104.43 | 2,295,713 | -0.47(-0.45%) |
Jun 24, 2022 | 100.46 | 106.43 | 100.34 | 104.90 | 4,254,299 | +5.60(+5.64%) |
Jun 23, 2022 | 100.36 | 100.68 | 97.54 | 99.30 | 2,609,314 | -1.35(-1.34%) |
Jun 22, 2022 | 99.76 | 101.72 | 99.40 | 100.65 | 2,425,624 | -0.79(-0.78%) |
Jun 21, 2022 | 105.47 | 106.06 | 100.40 | 101.44 | 3,061,865 | -0.76(-0.75%) |
Jun 17, 2022 | 99.34 | 103.14 | 98.22 | 102.20 | 10,507,381 | +4.91(+5.04%) |
Jun 16, 2022 | 99.89 | 99.99 | 93.89 | 97.29 | 5,196,611 | -5.77(-5.60%) |
Jun 15, 2022 | 103.58 | 104.41 | 100.72 | 103.07 | 3,234,082 | +1.52(+1.49%) |
Jun 14, 2022 | 103.01 | 103.43 | 100.56 | 101.55 | 2,155,819 | -0.41(-0.40%) |
Jun 13, 2022 | 103.87 | 105.68 | 101.27 | 101.96 | 4,670,005 | -5.31(-4.95%) |
Jun 10, 2022 | 110.38 | 111.66 | 106.18 | 107.27 | 3,966,425 | -6.44(-5.66%) |
Jun 09, 2022 | 118.98 | 119.15 | 113.62 | 113.71 | 3,002,797 | -5.55(-4.66%) |
Jun 08, 2022 | 120.63 | 121.92 | 118.47 | 119.27 | 2,144,582 | -2.92(-2.39%) |
Jun 07, 2022 | 118.61 | 122.55 | 118.31 | 122.18 | 2,009,089 | +2.43(+2.03%) |
Jun 06, 2022 | 119.35 | 121.35 | 117.67 | 119.75 | 1,845,166 | +1.55(+1.31%) |
Jun 03, 2022 | 118.99 | 119.81 | 117.75 | 118.20 | 2,003,100 | -2.21(-1.84%) |
Jun 02, 2022 | 119.80 | 121.00 | 117.95 | 120.41 | 2,172,856 | +1.34(+1.13%) |
Jun 01, 2022 | 121.73 | 122.47 | 117.61 | 119.07 | 2,518,888 | -2.76(-2.27%) |
May 31, 2022 | 119.07 | 122.87 | 118.83 | 121.83 | 3,936,174 | +1.33(+1.11%) |
May 27, 2022 | 118.62 | 120.50 | 118.55 | 120.50 | 1,984,242 | +1.95(+1.65%) |
May 26, 2022 | 116.21 | 119.37 | 116.21 | 118.54 | 1,992,159 | +3.99(+3.49%) |
May 25, 2022 | 110.87 | 115.40 | 110.46 | 114.55 | 2,071,679 | +3.23(+2.90%) |
May 24, 2022 | 111.66 | 112.47 | 108.39 | 111.32 | 2,695,592 | -1.88(-1.66%) |
May 23, 2022 | 111.07 | 114.27 | 110.49 | 113.20 | 2,354,541 | +4.86(+4.49%) |
May 20, 2022 | 109.67 | 110.33 | 105.09 | 108.34 | 2,714,378 | +0.35(+0.33%) |
May 19, 2022 | 107.16 | 109.53 | 106.94 | 107.98 | 2,632,935 | -1.01(-0.93%) |
May 18, 2022 | 112.55 | 113.25 | 108.65 | 109.00 | 3,088,002 | -5.74(-5.00%) |
May 17, 2022 | 112.25 | 115.28 | 111.40 | 114.73 | 3,089,132 | +6.14(+5.65%) |
May 16, 2022 | 110.37 | 111.32 | 107.37 | 108.59 | 2,547,677 | -2.37(-2.14%) |
May 13, 2022 | 110.22 | 112.79 | 109.82 | 110.97 | 3,219,504 | +2.77(+2.56%) |
May 12, 2022 | 109.95 | 111.73 | 105.76 | 108.19 | 4,167,528 | -5.16(-4.55%) |
May 11, 2022 | 114.93 | 118.09 | 113.17 | 113.35 | 2,938,880 | -1.36(-1.19%) |
May 10, 2022 | 117.41 | 118.47 | 111.36 | 114.72 | 3,146,235 | -2.08(-1.78%) |
May 09, 2022 | 118.27 | 119.86 | 115.94 | 116.79 | 3,008,507 | -3.62(-3.01%) |
May 06, 2022 | 123.08 | 123.49 | 119.13 | 120.41 | 2,568,174 | -3.12(-2.52%) |
May 05, 2022 | 125.11 | 126.45 | 122.29 | 123.53 | 2,748,407 | -3.76(-2.96%) |
May 04, 2022 | 122.00 | 127.44 | 121.53 | 127.29 | 2,391,201 | +5.36(+4.39%) |
May 03, 2022 | 120.86 | 123.49 | 119.68 | 121.94 | 2,211,390 | +1.91(+1.59%) |
May 02, 2022 | 118.99 | 120.23 | 117.29 | 120.03 | 2,391,044 | +1.91(+1.62%) |
Apr 29, 2022 | 122.13 | 124.17 | 117.87 | 118.12 | 2,969,504 | -4.51(-3.68%) |
Apr 28, 2022 | 119.21 | 123.70 | 118.60 | 122.63 | 3,445,040 | +4.77(+4.04%) |
Apr 27, 2022 | 114.67 | 119.96 | 113.63 | 117.86 | 5,765,837 | -7.47(-5.96%) |
Apr 26, 2022 | 126.66 | 129.18 | 125.25 | 125.33 | 2,915,454 | -4.01(-3.10%) |
Apr 25, 2022 | 126.93 | 129.71 | 124.40 | 129.34 | 2,715,407 | +1.12(+0.87%) |
Apr 22, 2022 | 131.96 | 132.22 | 128.02 | 128.22 | 2,668,660 | -4.45(-3.36%) |
Apr 21, 2022 | 135.66 | 137.18 | 132.35 | 132.68 | 2,031,131 | -1.77(-1.32%) |
Apr 20, 2022 | 135.28 | 136.71 | 133.69 | 134.45 | 2,147,775 | +0.25(+0.18%) |
Apr 19, 2022 | 130.89 | 134.92 | 130.89 | 134.20 | 3,290,905 | +3.42(+2.62%) |
Apr 18, 2022 | 125.33 | 131.87 | 125.11 | 130.78 | 2,881,602 | +5.11(+4.07%) |
Apr 14, 2022 | 125.81 | 127.44 | 125.28 | 125.67 | 2,415,102 | -0.03(-0.02%) |
Apr 13, 2022 | 123.67 | 126.03 | 123.51 | 125.70 | 1,797,881 | +0.37(+0.29%) |
Apr 12, 2022 | 124.08 | 127.96 | 123.81 | 125.33 | 2,137,606 | +0.95(+0.76%) |
Apr 11, 2022 | 125.07 | 126.96 | 124.11 | 124.38 | 1,960,304 | -0.50(-0.40%) |
Apr 08, 2022 | 123.61 | 125.72 | 122.92 | 124.89 | 2,740,263 | +2.32(+1.89%) |
Apr 07, 2022 | 123.26 | 125.81 | 120.21 | 122.56 | 4,990,090 | +0.03(+0.02%) |
Apr 06, 2022 | 123.43 | 124.20 | 121.96 | 122.54 | 3,809,311 | -1.08(-0.87%) |
Apr 05, 2022 | 124.11 | 125.45 | 123.28 | 123.62 | 2,461,933 | -1.19(-0.95%) |
Apr 04, 2022 | 124.14 | 125.93 | 122.49 | 124.80 | 2,352,927 | +0.74(+0.60%) |